Tour v528
CRWV
COREWEAVE INC Class A
$83.35 +3.00%
$83.37 (+0.02%)🌙
as of 09/16 04:00 PM
9/16 16:00

Option Volume

Detail
Current (09/16 4:00pm) 161,730
Calls: 112,669 (70%)
Puts: 49,061 (30%)
Prior (09/15) 140,605
Calls: 79,822 (57%)
Puts: 60,783 (43%)
Current vs Prior +15.02%
Calls: +41.15% (Calls)
Puts: -19.28% (Puts)
Prior 7-Day Total 2,000,549
Calls: 1,189,956 (59%)
Puts: 810,593 (41%)
Prior 7-Day Average 285,792
Calls: 169,993 (59%)
Puts: 115,799 (41%)
Current vs Prior 7-Day Avg -43.41%
Calls: -33.72%
Puts: -57.63%
Sentiment BULLISH

Dollar Volume

Detail
Current (09/16 4:00pm) $73.44M
Calls: $45.45M (62%)
Puts: $28.00M (38%)
Prior (09/15) $76.96M
Calls: $23.20M (30%)
Puts: $53.77M (70%)
Current vs Prior -4.57%
Calls: +95.90%
Puts: -47.93%
Prior 7-Day Total $885.05M
Calls: $482.28M (54%)
Puts: $402.77M (46%)
Prior 7-Day Average $126.44M
Calls: $68.90M (54%)
Puts: $57.54M (46%)
Current vs Prior 7-Day Avg -41.91%
Calls: -34.04%
Puts: -51.34%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (09/16 4:00pm) 0.44
Prior (09/15) 0.76
Current vs Prior -42.82%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -41.53%
Sentiment BULLISH

Open Interest

Detail
Current (09/16 4:00pm) 2,545,190
Calls: 1,358,537 (53%)
Puts: 1,186,653 (47%)
Prior (09/15) 2,500,711
Calls: 1,334,051 (53%)
Puts: 1,166,660 (47%)
Current vs Prior +1.78%
Prior 7-Day Total 16,603,975
Calls: 8,887,218 (54%)
Puts: 7,716,757 (46%)
Prior 7-Day Average 2,371,996
Calls: 1,269,602 (54%)
Puts: 1,102,393 (46%)
Current vs Prior 7-Day Avg +7.30%
Sentiment BEARISH

Expected Move

Detail
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 5.67% | 9.97%5.67% | 18.72%
Prior 6.64% | 10.54%6.64% | 19.29%
Current vs Prior -14.49% | -5.42%-14.49% | -2.98%
Prior 7-Day Avg 6.86% | 10.84%9.27% | 20.41%
Current vs 7-Day Avg -17.23% | -7.99%-38.77% | -8.28%
Prior 7-Day Eod 6.64% | 10.54%6.64% | 19.29%
Current vs 7-Day Eod -14.49% | -5.42%-14.49% | -2.98%
Sentiment BULLISHBULLISH

Relative Spread

Detail
Expiry | Next
Current 4.87% | 3.61%
Calls: 4.52% | 3.63%
Puts: 5.22% | 3.59%
Prior 5.08% | 4.16%
Calls: 6.42% | 3.31%
Puts: 3.73% | 5.00%
Current vs Prior -4.13% | -13.22%
Prior 7-Day Avg 5.21% | 3.57%
Calls: 6.17% | 3.48%
Puts: 4.25% | 3.65%
Current vs 7-Day Avg -6.53% | +1.16%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($45.45M). Extreme bullish P/C ratio of 0.44 - heavy call buying (112,669 calls vs 49,061 puts). P/C ratio dropping 43% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:00BULLISHBULLISHBULLISH
15:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 340 of results (avg 4.6%, best 1.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 1813.3513.55$13.451.5%290.983.2K
$67.50Sep 1815.8016.05$15.931.6%20.99429
$67.50Oct 1617.3517.70$17.522.0%--0.86149
$72.00Sep 2511.8512.10$11.982.1%20.90101
$72.50Oct 1613.5013.80$13.652.2%--0.78470
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$98.00Sep 2514.9515.20$15.081.7%90.88240
$100.00Sep 2516.8017.10$16.951.8%290.90398
$100.00Sep 1816.5016.80$16.651.8%471.006.0K
$97.00Sep 1813.5513.80$13.681.8%21.00761
$100.00Oct 1618.6519.00$18.831.9%220.754.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.57, cheapest $0.20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.00Sep 180.180.21$0.2015.0%8500.083.0K
$91.00Sep 180.250.30$0.2817.9%9150.102.4K
$90.00Sep 180.350.37$0.365.6%7.9K0.139.1K
$89.00Sep 180.450.49$0.478.5%1.3K0.171.2K
$88.00Sep 180.610.65$0.636.3%1.8K0.212.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 180.150.16$0.166.3%1.1K0.0626.1K
$76.00Sep 180.200.23$0.2213.6%2100.081.9K
$77.00Sep 180.270.32$0.3016.7%3170.111.3K
$77.50Sep 180.340.37$0.368.3%1.8K0.134.3K
$78.00Sep 180.390.45$0.4214.3%1.3K0.141.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 182 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 1815.8016.05$15.931.6%20.99429
$70.00Sep 1813.3513.55$13.451.5%290.983.2K
$72.50Sep 1810.8511.10$10.982.3%60.972.8K
$75.00Sep 188.458.65$8.552.3%1150.943.4K
$70.00Sep 2513.7014.60$14.156.4%--0.93256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$96.00Sep 1812.5512.80$12.682.0%301.00296
$97.00Sep 1813.5513.80$13.681.8%21.00761
$97.50Sep 1814.0014.30$14.152.1%61.001.5K
$98.00Sep 1814.5014.80$14.652.0%21.00437
$99.00Sep 1815.5015.80$15.651.9%101.00408

Most actively traded options today. High liquidity = easy entry/exit. 347 active (total vol 106.7K, top 7.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 180.350.37$0.365.6%7.9K0.139.1K
$85.00Sep 181.401.46$1.434.2%6.0K0.405.2K
$80.00Oct 168.809.10$8.953.4%5.3K0.625.4K
$80.00Sep 184.154.30$4.223.6%5.2K0.7512.1K
$95.00Sep 180.090.12$0.1127.3%3.4K0.046.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 180.780.83$0.816.2%4.5K0.2510.9K
$89.00Sep 185.956.20$6.084.1%2.1K0.835.2K
$85.00Sep 182.963.10$3.034.6%1.9K0.6112.0K
$77.50Sep 180.340.37$0.368.3%1.8K0.134.3K
$87.00Sep 184.304.55$4.435.6%1.7K0.744.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 13.7%, max 20.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Sep 18Oct 2387.4%72.6%20.4%202151
$80.00Sep 18Oct 3086.2%73.8%16.8%5.2K12.1K
$81.00Sep 18Oct 3085.9%74.0%16.1%536284
$82.00Sep 18Oct 3085.3%73.9%15.4%238523
$82.50Sep 18Oct 1685.0%73.6%15.4%1.8K3.4K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$79.00Sep 18Oct 3087.4%73.8%18.5%7961.6K
$80.00Sep 18Oct 3086.2%73.8%16.8%4.5K11.1K
$81.00Sep 18Oct 3085.9%74.0%16.1%1.4K1.7K
$82.00Sep 18Oct 3085.3%73.9%15.4%1.1K1.5K
$82.50Sep 18Oct 1685.0%73.6%15.4%1.2K5.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 237 found (best R:R 0.57, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$78.00Oct 30$5.10$2.90$5.1079%0.57$75.10
$81.00$82.00Oct 30$0.28$0.72$0.2860%2.57$81.28
$69.00$70.00Oct 2$0.59$0.41$0.5990%0.69$69.59
$89.00$90.00Oct 23$0.15$0.85$0.1544%5.67$89.15
$90.00$92.50Oct 16$0.70$1.80$0.7041%2.57$90.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.00$96.00Sep 25$0.60$0.40$0.6087%0.67$96.40
$93.00$92.00Sep 25$0.60$0.40$0.6080%0.67$92.40
$89.00$88.00Oct 2$0.50$0.50$0.5063%1.00$88.50
$85.00$84.00Oct 2$0.45$0.55$0.4552%1.22$84.55
$86.00$85.00Sep 18$0.65$0.35$0.6568%0.54$85.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 0.48, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$91.00Oct 30$0.43$0.43$0.5756%0.75$90.43
$87.00$87.50Sep 18$0.11$0.11$0.3973%0.28$87.11
$88.00$89.00Sep 18$0.16$0.16$0.8479%0.19$88.16
$90.00$91.00Oct 23$0.40$0.40$0.6057%0.67$90.40
$85.00$86.00Sep 18$0.33$0.33$0.6760%0.49$85.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Oct 30$1.63$1.63$3.3771%0.48$73.37
$78.00$75.00Oct 30$1.25$1.25$1.7565%0.71$76.75
$82.50$80.00Oct 16$1.28$1.28$1.2256%1.05$81.22
$75.00$72.50Oct 16$0.80$0.80$1.7073%0.47$74.20
$80.00$77.50Oct 16$1.05$1.05$1.4562%0.72$78.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.21, cheapest $1.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Sep 18Sep 25$1.7085.9%74.0%
$82.50Sep 18Oct 16$5.1285.0%73.6%
$83.00Sep 18Sep 25$1.8184.7%73.5%
$82.00Sep 18Sep 25$1.7685.3%74.2%
$86.00Sep 18Sep 25$1.7485.8%75.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$81.00Sep 18Sep 25$1.6285.9%74.0%
$82.50Sep 18Oct 16$4.8785.0%73.6%
$83.00Sep 18Sep 25$1.7484.7%73.5%
$82.00Sep 18Sep 25$1.7285.3%74.2%
$86.00Sep 18Sep 25$1.6785.8%75.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 100 found (cheapest 5.05% of stock, avg 14.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$83.00Sep 18$2.32$1.89$4.21$78.79$87.215.05%
$82.50Sep 18$2.58$1.66$4.24$78.26$86.745.09%
$84.00Sep 18$1.83$2.41$4.24$79.76$88.245.09%
$82.00Sep 18$2.87$1.46$4.33$77.67$86.335.19%
$85.00Sep 18$1.43$3.03$4.46$80.54$89.465.35%
$81.00Sep 18$3.50$1.10$4.60$76.40$85.605.52%
$86.00Sep 18$1.10$3.68$4.78$81.22$90.785.73%
$80.00Sep 18$4.22$0.81$5.03$74.97$85.036.03%
$87.00Sep 18$0.84$4.43$5.27$81.73$92.276.32%
$87.50Sep 18$0.73$4.80$5.53$81.97$93.036.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 1.85% of stock, avg 11.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$80.00Sep 18$0.73$0.81$1.54$78.46$89.04
$87.00$80.00Sep 18$0.84$0.81$1.65$78.35$88.65
$87.50$81.00Sep 18$0.73$1.10$1.83$79.17$89.33
$87.00$81.00Sep 18$0.84$1.10$1.94$79.06$88.94
$86.00$80.00Sep 18$1.10$0.81$1.91$78.09$87.91
$86.00$81.00Sep 18$1.10$1.10$2.20$78.80$88.20
$87.50$82.00Sep 18$0.73$1.46$2.19$79.81$89.69
$87.00$82.00Sep 18$0.84$1.46$2.30$79.70$89.30
$85.00$80.00Sep 18$1.43$0.81$2.24$77.76$87.24
$86.00$82.00Sep 18$1.10$1.46$2.56$79.44$88.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 1.56, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
78/7993/94Oct 2$0.61$0.3939%1.56$78.39$93.61
78/7992/93Oct 2$0.62$0.3837%1.63$78.38$92.62
78/7991/92Oct 2$0.64$0.3634%1.78$78.36$91.64
78/7990/91Oct 2$0.66$0.3432%1.94$78.34$90.66
77/7893/94Oct 2$0.56$0.4442%1.27$77.44$93.56
79/8091/92Sep 25$0.56$0.4441%1.27$79.44$91.56
74/7593/94Oct 2$0.47$0.5350%0.89$74.53$93.47
74/7591/92Sep 25$0.39$0.6158%0.64$74.61$91.39
76/7791/92Sep 25$0.45$0.5552%0.82$76.55$91.45
78/7991/92Sep 25$0.52$0.4844%1.08$78.48$91.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 95 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$90.00$92.50$95.00Oct 16$0.07$2.439%34.71
$67.50$70.00$72.50Oct 16$0.07$2.438%34.71
$82.50$85.00$87.50Oct 16$0.13$2.3710%18.23
$84.00$85.00$86.00Sep 18$0.07$0.9314%13.29
$72.50$75.00$77.50Oct 16$0.13$2.3710%18.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$82.50$85.00Oct 16$0.09$2.4111%26.78
$72.50$75.00$77.50Oct 16$0.10$2.4010%24.00
$95.00$97.50$100.00Oct 16$0.06$2.447%40.67
$87.50$90.00$92.50Oct 16$0.11$2.399%21.73
$67.50$70.00$72.50Oct 16$0.10$2.408%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.02, 54 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$96.001:2Sep 18-$0.05$0.95
$91.00$92.001:2Sep 18-$0.12$0.88
$93.00$94.001:2Sep 18-$0.09$0.91
$97.00$97.501:2Sep 18-$0.06$0.44
$97.50$98.001:2Sep 18-$0.06$0.44
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Sep 18-$0.02$2.48
$72.50$70.001:2Sep 18-$0.01$2.49
$70.00$67.501:2Sep 18-$0.01$2.49
$76.00$75.001:2Sep 18-$0.10$0.90
$77.00$76.001:2Sep 18-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 103 found (best yield 6.42%, avg 4.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$93.00Oct 30$5.350.4011.6%6.42%18.00%448
$88.00Oct 30$6.950.485.6%8.34%13.92%315
$90.00Oct 30$6.250.448.0%7.50%15.48%42125
$89.00Oct 30$6.550.466.8%7.86%14.64%1632
$92.00Oct 30$5.600.4110.4%6.72%17.10%--32
$95.00Oct 30$4.800.3714.0%5.76%19.74%107153
$94.00Oct 30$5.050.3812.8%6.06%18.84%937
$87.00Oct 30$7.300.494.4%8.76%13.14%128
$86.00Oct 30$7.700.513.2%9.24%12.42%1810
$91.00Oct 30$5.700.439.2%6.84%16.02%--31

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 112,669
Total Puts 49,061
Put/Call Ratio 0.44
Net Difference 63,608

Prior's Put/Call Breakdown

Total Calls 79,822
Total Puts 60,783
Put/Call Ratio 0.76
Net Difference 19,039

Prior 7-Day Put/Call Summary

Total Calls 1,189,956
Total Puts 810,593
Average Put/Call Ratio 0.74
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All